6915 千代田インテグレ(株) の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-10-212,1752,1922,1612,16413,1002,164
2021-10-202,2002,2112,1662,17013,9002,170
2021-10-192,1302,2002,1302,19023,6002,190
2021-10-182,1682,1682,1202,12018,6002,120
2021-10-152,1082,1752,1062,16818,3002,168
2021-10-142,1152,1152,0372,07929,2002,079
2021-10-132,1292,1422,0932,11328,6002,113
2021-10-122,1392,1502,1002,13118,8002,131
2021-10-112,0612,1342,0612,13019,9002,130
2021-10-081,9912,0711,9912,06021,1002,060
2021-10-072,0262,0341,9821,98419,8001,984
2021-10-062,0112,0692,0072,00715,9002,007
2021-10-052,0172,0311,9811,98120,2001,981
2021-10-042,0602,0702,0302,05019,1002,050
2021-10-012,0452,0742,0232,05315,1002,053
2021-09-302,0382,0562,0382,0459,4002,045
2021-09-292,1002,1002,0252,03821,8002,038
2021-09-282,0602,1172,0012,11724,7002,117
2021-09-272,1552,1552,0402,04026,4002,040
2021-09-242,1162,1712,0902,17124,2002,171
2021-09-222,1842,2292,1112,11114,9002,111
2021-09-212,2582,2582,1342,18428,4002,184
2021-09-172,2012,2732,1592,27337,3002,273
2021-09-162,1432,2002,1362,20032,2002,200
2021-09-152,0642,1292,0632,12923,7002,129
2021-09-142,0492,0812,0332,08119,0002,081
2021-09-132,0102,0491,9902,04919,3002,049
2021-09-101,9852,0101,9802,01049,2002,010
2021-09-091,9551,9591,9361,9596,2001,959
2021-09-081,9451,9551,9351,9557,8001,955
2021-09-071,9401,9431,9341,9426,0001,942
2021-09-061,9221,9341,9201,9344,1001,934
2021-09-031,9291,9311,9181,92610,0001,926
2021-09-021,9411,9451,8811,90012,9001,900
2021-09-011,9271,9401,9261,9405,2001,940
2021-08-311,9211,9291,9201,9236,2001,923
2021-08-301,9091,9201,9091,9205,1001,920
2021-08-271,8801,9051,8781,9053,5001,905
2021-08-261,9021,9021,8891,8933,3001,893
2021-08-251,9131,9201,8941,9027,0001,902
2021-08-241,9001,9121,8951,9006,5001,900
2021-08-231,8931,9081,8881,9005,7001,900
2021-08-201,8571,9001,8521,87011,3001,870
2021-08-191,8721,8721,8481,8578,2001,857
2021-08-181,8591,8741,8571,8746,1001,874
2021-08-171,8541,8701,8541,8603,1001,860
2021-08-161,8791,8791,8461,85410,9001,854
2021-08-131,8541,8791,8541,8795,2001,879
2021-08-121,8591,8611,8411,8546,5001,854
2021-08-111,8681,8681,8541,8618,8001,861
2021-08-101,9171,9171,8541,86922,3001,869
2021-08-061,7751,7971,7751,7973,5001,797
2021-08-051,7731,7871,7691,7698,0001,769
2021-08-041,7871,7871,7741,7741,7001,774
2021-08-031,7951,7971,7871,7872,8001,787
2021-08-021,7801,8021,7771,8018,1001,801
2021-07-301,8081,8081,7801,7803,8001,780
2021-07-291,7831,8111,7781,8114,8001,811
2021-07-281,7961,7961,7681,7755,7001,775
2021-07-271,8081,8081,7861,7993,9001,799
2021-07-261,8201,8201,7841,8037,9001,803
2021-07-211,7501,7591,7441,7584,8001,758
2021-07-201,7411,7411,7281,7305,3001,730
2021-07-191,7541,7631,7411,7415,8001,741
2021-07-161,7501,7631,7481,7613,6001,761
2021-07-151,7611,7741,7501,7504,3001,750
2021-07-141,7661,7751,7621,7652,2001,765
2021-07-131,7831,7831,7641,7805,7001,780
2021-07-121,7711,7861,7551,7715,3001,771
2021-07-091,7261,7631,7211,73818,4001,738
2021-07-081,7831,7831,7501,75010,1001,750
2021-07-071,7821,8021,7771,79113,4001,791
2021-07-061,7851,8001,7791,7907,2001,790
2021-07-051,7841,8101,7841,7856,3001,785
2021-07-021,7691,8001,7691,8006,3001,800
2021-07-011,7721,7951,7651,76814,8001,768
2021-06-301,8121,8131,7591,78012,7001,780
2021-06-291,8051,8051,7911,8006,9001,800
2021-06-281,8181,8261,8161,8263,7001,826
2021-06-251,7921,8181,7901,8116,4001,811
2021-06-241,7861,7871,7641,7824,0001,782
2021-06-231,7841,7971,7721,7876,1001,787
2021-06-221,7901,7901,7451,76816,6001,768
2021-06-211,7571,7731,7331,74318,7001,743
2021-06-181,8051,8051,7571,75724,9001,757
2021-06-171,8011,8111,7901,8007,7001,800
2021-06-161,8091,8101,8011,8013,1001,801
2021-06-151,8061,8121,7971,8025,6001,802
2021-06-141,8251,8261,8001,80010,4001,800
2021-06-111,8481,8481,8261,82713,5001,827
2021-06-101,8641,8641,8331,8508,6001,850
2021-06-091,8541,8601,8301,8348,7001,834
2021-06-081,8251,8551,8251,8553,8001,855
2021-06-071,8781,8781,8231,83813,9001,838
2021-06-041,8541,8771,8501,8594,2001,859
2021-06-031,8421,8691,8421,8694,1001,869
2021-06-021,8461,8681,8421,8426,7001,842
2021-06-011,8331,8761,8141,85817,1001,858
2021-05-311,8661,8661,8181,83110,0001,831
2021-05-281,8321,8521,8221,85210,4001,852
2021-05-271,8131,8201,8061,8107,2001,810
2021-05-261,8031,8341,7881,81317,3001,813
2021-05-251,8371,8371,8021,8056,7001,805
2021-05-241,8021,8231,7871,81010,5001,810
2021-05-211,8011,8521,7931,80210,8001,802
2021-05-201,8391,8531,8021,81313,4001,813
2021-05-191,8091,8581,8051,83913,7001,839
2021-05-181,7931,8451,7931,83013,0001,830
2021-05-171,8191,8331,7901,79213,7001,792
2021-05-141,7981,8231,7961,7969,4001,796
2021-05-131,7561,7881,7561,75814,6001,758
2021-05-121,8011,8521,7801,78016,4001,780
2021-05-111,8321,8341,8051,80522,1001,805
2021-05-101,8301,8491,8251,8309,8001,830
2021-05-071,8341,8761,8301,84113,5001,841
2021-05-061,8731,8941,8341,84418,3001,844
2021-04-301,8921,9011,8731,88116,5001,881
2021-04-281,9301,9601,8771,87717,9001,877
2021-04-271,9471,9671,9391,94416,4001,944
2021-04-261,9381,9721,9131,9639,8001,963
2021-04-231,9671,9671,9231,9259,6001,925
2021-04-221,8821,9381,8781,9388,4001,938
2021-04-211,8691,8891,8621,86213,2001,862
2021-04-201,9351,9391,8991,89914,9001,899
2021-04-191,9421,9711,9341,95310,6001,953
2021-04-161,9301,9311,9251,9273,0001,927
2021-04-151,9471,9481,9201,9408,4001,940
2021-04-141,9551,9551,9351,9418,1001,941
2021-04-131,9451,9671,9451,95510,4001,955
2021-04-121,9301,9521,9301,9454,6001,945
2021-04-091,9001,9231,8851,91712,6001,917
2021-04-081,9511,9511,9001,90012,7001,900
2021-04-071,9261,9681,9221,9689,2001,968
2021-04-061,9431,9501,9221,92216,4001,922
2021-04-051,9341,9411,9141,9329,6001,932
2021-04-021,9121,9181,9021,9183,1001,918
2021-04-011,9001,9261,9001,91510,4001,915
2021-03-311,9411,9471,9001,90017,9001,900
2021-03-301,9721,9761,9511,95112,2001,951
2021-03-291,9781,9861,9381,98626,5001,986
2021-03-261,9341,9561,9161,93317,3001,933
2021-03-251,9031,9371,8951,93516,9001,935
2021-03-241,9061,9061,8701,88416,4001,884
2021-03-231,9381,9441,9101,91318,3001,913
2021-03-221,8611,9591,8601,94824,2001,948
2021-03-191,8491,8621,8301,85224,4001,852
2021-03-181,8461,8461,8111,84014,9001,840
2021-03-171,8021,8531,7891,84717,8001,847
2021-03-161,8401,8501,8021,82412,1001,824
2021-03-151,8371,8411,8151,83812,7001,838
2021-03-121,8001,8241,7961,82417,2001,824
2021-03-111,7911,8131,7841,80814,4001,808
2021-03-101,8151,8291,7991,80713,9001,807
2021-03-091,8431,8431,8101,8379,3001,837
2021-03-081,8341,8411,7961,81117,6001,811
2021-03-051,7851,8001,7601,80015,9001,800
2021-03-041,7771,8011,7641,80013,6001,800
2021-03-031,7501,7861,7461,77712,8001,777
2021-03-021,7461,7701,7411,75010,2001,750
2021-03-011,7321,7631,7311,76119,0001,761
2021-02-261,7701,7701,7201,72823,8001,728
2021-02-251,7971,7971,7601,77015,3001,770
2021-02-241,7901,8081,7531,76119,0001,761
2021-02-221,7831,8201,7831,80014,9001,800
2021-02-191,7711,7981,7621,78817,9001,788
2021-02-181,7921,7951,7681,79311,4001,793
2021-02-171,8121,8371,8001,8007,7001,800
2021-02-161,8841,8841,8281,83913,4001,839
2021-02-151,8471,8911,8301,89030,1001,890
2021-02-121,8151,8171,7971,7989,3001,798
2021-02-101,8391,8391,8141,8146,5001,814
2021-02-091,8411,8411,8101,8397,0001,839
2021-02-081,8401,8481,8131,82916,8001,829
2021-02-051,8291,8461,8051,84014,2001,840
2021-02-041,8181,8451,7971,84212,7001,842
2021-02-031,7891,8161,7761,81013,5001,810
2021-02-021,7671,7851,7671,7825,6001,782
2021-02-011,7351,7821,7351,7768,7001,776
2021-01-291,7801,7831,7101,73517,3001,735
2021-01-281,7431,7851,7251,77535,4001,775
2021-01-271,7701,7821,7431,74312,8001,743
2021-01-261,7831,8071,7711,78011,2001,780
2021-01-251,7901,8061,7701,8018,1001,801
2021-01-221,7781,7891,7631,78512,3001,785
2021-01-211,8231,8291,7741,79017,7001,790
2021-01-201,7751,8291,7751,82912,2001,829
2021-01-191,7891,8041,7641,77515,9001,775
2021-01-181,7751,8001,7701,78914,4001,789
2021-01-151,7921,7971,7751,78216,0001,782
2021-01-141,8161,8371,7891,81628,8001,816
2021-01-131,7801,8161,7801,81613,0001,816
2021-01-121,8331,8331,7771,78215,9001,782
2021-01-081,7401,8331,7371,83331,9001,833
2021-01-071,7501,7521,7331,74229,6001,742
2021-01-061,7441,7501,7351,75013,0001,750
2021-01-051,7191,7511,7021,72916,3001,729
2021-01-041,7361,7381,6771,70133,8001,701

分割・併合履歴 : [2004-08-26]1株→1.2株 [1991-08-27]1株→1.1株